King House CO., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 46.650 | 46.650 | 45.600 | 45.650 | 45.650 | 7,222 |
| 2025-10-21 | 46.000 | 46.750 | 45.800 | 46.450 | 46.450 | 10,000 |
| 2025-10-20 | 46.950 | 47.450 | 45.500 | 46.950 | 46.950 | 8,000 |
| 2025-10-17 | 46.950 | 46.950 | 46.000 | 46.500 | 46.500 | 9,000 |
| 2025-10-16 | 46.900 | 46.900 | 46.900 | 46.900 | 46.900 | 1,004 |
| 2025-10-15 | 46.050 | 47.800 | 46.050 | 47.800 | 47.800 | 12,000 |
| 2025-10-14 | 48.550 | 48.550 | 48.550 | 48.550 | 48.550 | 1,000 |
| 2025-10-13 | 47.000 | 47.700 | 47.000 | 47.700 | 47.700 | 3,000 |
| 2025-10-09 | 48.700 | 48.700 | 48.700 | 48.700 | 48.700 | 1,000 |
| 2025-10-08 | 46.350 | 47.900 | 46.350 | 47.650 | 47.650 | 9,000 |
| 2025-10-07 | 47.500 | 48.900 | 47.500 | 48.900 | 48.900 | 4,000 |
| 2025-10-03 | 48.000 | 48.000 | 46.400 | 47.750 | 47.750 | 7,000 |
| 2025-10-02 | 49.350 | 49.350 | 47.100 | 47.200 | 47.200 | 15,440 |
| 2025-10-01 | 53.500 | 53.500 | 48.000 | 48.000 | 48.000 | 21,000 |
| 2025-09-30 | 50.000 | 51.500 | 50.000 | 51.500 | 51.500 | 163,480 |
| 2025-09-29 | 50.300 | 50.300 | 50.300 | 50.300 | 50.300 | 0 |
| 2025-09-26 | 49.200 | 50.300 | 48.850 | 50.300 | 50.300 | 36,000 |
| 2025-09-25 | 47.200 | 48.900 | 46.150 | 48.900 | 48.900 | 51,000 |
| 2025-09-24 | 46.300 | 47.200 | 46.300 | 47.200 | 47.200 | 21,799 |
| 2025-09-23 | 46.250 | 46.400 | 45.000 | 46.100 | 46.100 | 608,004 |
| 2025-09-22 | 46.250 | 46.500 | 46.200 | 46.500 | 46.500 | 4,060 |
| 2025-09-19 | 46.800 | 46.800 | 46.500 | 46.700 | 46.700 | 17,000 |
| 2025-09-18 | 46.500 | 46.800 | 46.500 | 46.800 | 46.800 | 4,000 |
| 2025-09-17 | 46.700 | 46.700 | 46.400 | 46.400 | 46.400 | 2,000 |
| 2025-09-16 | 46.700 | 46.700 | 46.700 | 46.700 | 46.700 | 2,000 |
| 2025-09-15 | 46.200 | 46.200 | 46.150 | 46.150 | 46.150 | 2,000 |
| 2025-09-12 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 1,000 |
| 2025-09-11 | 46.000 | 46.000 | 45.800 | 45.800 | 45.800 | 3,440 |
| 2025-09-10 | 45.500 | 46.000 | 45.500 | 46.000 | 46.000 | 3,480 |
| 2025-09-09 | 46.000 | 46.300 | 45.000 | 46.000 | 46.000 | 13,000 |
| 2025-09-08 | 46.000 | 46.050 | 46.000 | 46.000 | 46.000 | 12,000 |
| 2025-09-05 | 46.950 | 46.950 | 45.800 | 46.000 | 46.000 | 21,548 |
| 2025-09-04 | 46.350 | 46.350 | 46.050 | 46.150 | 46.150 | 9,222 |
| 2025-09-03 | 46.850 | 46.850 | 46.850 | 46.850 | 46.850 | 1,000 |
| 2025-09-02 | 47.300 | 48.700 | 46.150 | 47.400 | 47.400 | 7,000 |
| 2025-09-01 | 46.000 | 46.600 | 45.800 | 46.400 | 46.400 | 5,000 |
| 2025-08-29 | 46.600 | 46.600 | 46.000 | 46.000 | 46.000 | 8,001 |
| 2025-08-28 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 1,001 |
| 2025-08-27 | 47.200 | 47.550 | 46.150 | 47.550 | 47.550 | 6,000 |
| 2025-08-26 | 47.900 | 47.900 | 47.900 | 47.900 | 47.900 | 1,000 |
| 2025-08-25 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 1,000 |
| 2025-08-22 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 1,000 |
| 2025-08-21 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 1,000 |
| 2025-08-20 | 46.500 | 48.900 | 46.500 | 48.900 | 48.900 | 4,000 |
| 2025-08-19 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 1,100 |
| 2025-08-18 | 47.800 | 47.800 | 47.800 | 47.800 | 47.800 | 1,000 |
| 2025-08-15 | 47.800 | 47.800 | 47.800 | 47.800 | 47.800 | 1,240 |
| 2025-08-14 | 48.000 | 48.000 | 47.500 | 47.500 | 47.500 | 2,001 |
| 2025-08-13 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 1,000 |
| 2025-08-12 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 1,000 |
| 2025-08-11 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 1,000 |
| 2025-08-08 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 1,000 |
| 2025-08-07 | 49.000 | 49.900 | 49.000 | 49.900 | 49.900 | 2,000 |
| 2025-08-06 | 49.950 | 49.950 | 49.950 | 49.950 | 49.950 | 1,000 |
| 2025-08-05 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 1,008 |
| 2025-08-04 | 49.000 | 49.300 | 49.000 | 49.300 | 49.300 | 2,102 |
| 2025-08-01 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 1,000 |
| 2025-07-31 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 3,022 |
| 2025-07-30 | 49.450 | 49.450 | 48.000 | 48.950 | 48.950 | 5,000 |
| 2025-07-29 | 49.500 | 49.500 | 48.600 | 48.600 | 48.600 | 2,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.